Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	34.79	35.10	33.73	34.14	34.14	-2.50%	329,585
Apr 29, 2026	34.90	35.38	34.44	35.02	35.02	0.36%	434,396
Apr 28, 2026	34.01	34.94	33.57	34.89	34.89	2.59%	601,462
Apr 27, 2026	33.94	34.86	33.45	34.01	34.01	0.86%	354,273
Apr 24, 2026	32.65	33.78	32.11	33.72	33.72	2.40%	444,710
Apr 23, 2026	32.91	34.39	32.63	32.93	32.93	-2.28%	428,578
Apr 22, 2026	33.00	33.74	32.49	33.70	33.70	3.53%	419,058
Apr 21, 2026	32.00	33.00	31.66	32.55	32.55	3.50%	678,765
Apr 20, 2026	31.32	32.01	30.50	31.45	31.45	-0.16%	579,018
Apr 17, 2026	30.97	32.00	30.49	31.50	31.50	2.94%	840,613
Apr 16, 2026	29.25	30.70	29.00	30.60	30.60	4.69%	582,365
Apr 15, 2026	29.45	29.75	28.64	29.23	29.23	0.55%	291,839
Apr 14, 2026	28.88	29.97	28.85	29.07	29.07	0.66%	343,418
Apr 13, 2026	27.50	28.97	27.30	28.88	28.88	4.52%	391,497
Apr 10, 2026	28.33	28.43	27.37	27.63	27.63	-2.13%	275,282
Apr 9, 2026	27.28	28.46	26.92	28.23	28.23	2.99%	300,599
Apr 8, 2026	28.37	28.57	27.27	27.41	27.41	-1.23%	477,457
Apr 7, 2026	26.80	28.08	26.71	27.75	27.75	6.73%	642,468
Apr 6, 2026	25.04	26.39	24.87	26.00	26.00	3.79%	454,053
Apr 2, 2026	24.10	25.12	23.75	25.05	25.05	2.20%	302,665
Apr 1, 2026	24.59	25.16	24.35	24.51	24.51	-0.04%	285,477
Mar 31, 2026	24.37	24.89	23.96	24.52	24.52	0.74%	402,915
Mar 30, 2026	24.40	24.50	23.76	24.34	24.34	0.62%	382,320
Mar 27, 2026	24.20	24.49	23.75	24.19	24.19	-0.33%	333,354
Mar 26, 2026	24.34	24.80	23.88	24.27	24.27	-0.86%	417,649
Mar 25, 2026	24.32	24.72	23.58	24.48	24.48	1.92%	267,521
Mar 24, 2026	23.50	24.17	23.00	24.02	24.02	0.88%	335,150
Mar 23, 2026	24.70	25.41	23.77	23.81	23.81	-1.73%	436,528
Mar 20, 2026	24.29	24.60	23.63	24.23	24.23	0.21%	920,461
Mar 19, 2026	24.49	24.90	23.59	24.18	24.18	-1.27%	287,594
Mar 18, 2026	24.59	24.85	24.05	24.49	24.49	-1.25%	349,815
Mar 17, 2026	24.60	25.29	24.51	24.80	24.80	0.81%	386,401
Mar 16, 2026	24.52	25.15	23.92	24.60	24.60	1.40%	328,926
Mar 13, 2026	23.91	24.85	23.70	24.26	24.26	4.34%	499,932
Mar 12, 2026	23.77	24.49	23.09	23.25	23.25	-3.89%	533,468
Mar 11, 2026	23.40	24.19	22.99	24.19	24.19	3.20%	448,406
Mar 10, 2026	24.70	24.96	22.90	23.44	23.44	-5.18%	417,564
Mar 9, 2026	24.49	25.34	23.76	24.72	24.72	-0.76%	493,145
Mar 6, 2026	24.73	25.04	23.95	24.91	24.91	-0.64%	413,045
Mar 5, 2026	25.57	26.10	24.49	25.07	25.07	-2.03%	410,370
Mar 4, 2026	25.30	26.63	24.50	25.59	25.59	4.41%	721,019
Mar 3, 2026	25.81	25.81	22.76	24.51	24.51	-6.88%	856,347
Mar 2, 2026	24.04	26.54	23.99	26.32	26.32	29.46%	2,436,383
Feb 27, 2026	20.53	21.55	20.27	20.33	20.33	-2.77%	566,601
Feb 26, 2026	19.99	21.02	19.84	20.91	20.91	4.81%	328,270
Feb 25, 2026	19.59	20.18	19.32	19.95	19.95	3.80%	377,643
Feb 24, 2026	19.87	19.87	18.90	19.22	19.22	-3.03%	330,376
Feb 23, 2026	19.85	20.25	19.56	19.82	19.82	-0.20%	577,206
Feb 20, 2026	19.97	20.04	19.18	19.86	19.86	0.46%	280,031
Feb 19, 2026	19.37	19.83	18.74	19.77	19.77	1.65%	298,482